RH PetroGas
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | T13.SI | SGD | $0.1580 | $0.1580 | $0.1640 | $0.1580 | $0.1600 | 4,434,000 | |
| 2021-11-25 | T13.SI | SGD | $0.1650 | $0.1630 | $0.1740 | $0.1640 | $0.1650 | 6,914,000 | |
| 2021-11-24 | T13.SI | SGD | $0.1720 | $0.1570 | $0.1790 | $0.1710 | $0.1720 | 32,366,000 | |
| 2021-11-23 | T13.SI | SGD | $0.1580 | $0.1570 | $0.1650 | $0.1580 | $0.1590 | 2,278,200 | |
| 2021-11-22 | T13.SI | SGD | $0.1650 | $0.1570 | $0.1660 | $0.1640 | $0.1650 | 11,839,300 | |
| 2021-11-19 | T13.SI | SGD | $0.1700 | $0.1690 | $0.1730 | $0.1700 | $0.1710 | 3,395,000 | |
| 2021-11-18 | T13.SI | SGD | $0.1710 | $0.1700 | $0.1750 | $0.1710 | $0.1720 | 6,952,700 | |
| 2021-11-17 | T13.SI | SGD | $0.1770 | $0.1760 | $0.1810 | $0.1760 | $0.1770 | 3,533,000 | |
| 2021-11-16 | T13.SI | SGD | $0.1810 | $0.1770 | $0.1830 | $0.1810 | $0.1820 | 7,422,500 | |
| 2021-11-15 | T13.SI | SGD | $0.1760 | $0.1750 | $0.1820 | $0.1760 | $0.1770 | 7,076,200 | |
| 2021-11-12 | T13.SI | SGD | $0.1820 | $0.1810 | $0.1850 | $0.1820 | $0.1830 | 4,300,300 | |
| 2021-11-11 | T13.SI | SGD | $0.1830 | $0.1810 | $0.1860 | $0.1830 | $0.1840 | 5,585,100 | |
| 2021-11-10 | T13.SI | SGD | $0.1860 | $0.1850 | $0.1910 | $0.1860 | $0.1870 | 8,726,600 | |
| 2021-11-09 | T13.SI | SGD | $0.1840 | $0.1840 | $0.1920 | $0.1840 | $0.1850 | 12,913,700 | |
| 2021-11-08 | T13.SI | SGD | $0.1860 | $0.1830 | $0.1890 | $0.1860 | $0.1870 | 6,656,800 | |
| 2021-11-05 | T13.SI | SGD | $0.1840 | $0.1820 | $0.1880 | $0.1840 | $0.1850 | 6,605,000 | |
| 2021-11-03 | T13.SI | SGD | $0.1870 | $0.1870 | $0.1920 | $0.1870 | $0.1880 | 9,133,400 | |
| 2021-11-02 | T13.SI | SGD | $0.1920 | $0.1890 | $0.1990 | $0.1920 | $0.1930 | 18,534,800 | |
| 2021-11-01 | T13.SI | SGD | $0.1880 | $0.1850 | $0.1920 | $0.1870 | $0.1900 | 6,162,600 | |
| 2021-10-29 | T13.SI | SGD | $0.1900 | $0.1900 | $0.1930 | $0.1900 | $0.1920 | 5,970,500 | |
| 2021-10-28 | T13.SI | SGD | $0.1930 | $0.1860 | $0.1940 | $0.1920 | $0.1930 | 19,610,500 | |
| 2021-10-27 | T13.SI | SGD | $0.1950 | $0.1950 | $0.2050 | $0.1950 | $0.1960 | 22,165,800 | |
| 2021-10-26 | T13.SI | SGD | $0.2050 | $0.1990 | $0.2100 | $0.2000 | $0.2050 | 37,773,000 | |
| 2021-10-25 | T13.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.2000 | $0.2050 | 15,847,900 | |
| 2021-10-22 | T13.SI | SGD | $0.1940 | $0.1920 | $0.1990 | $0.1940 | $0.1950 | 9,922,300 | |
| 2021-10-21 | T13.SI | SGD | $0.1960 | $0.1960 | $0.2050 | $0.1960 | $0.1980 | 18,697,500 | |
| 2021-10-20 | T13.SI | SGD | $0.1970 | $0.1970 | $0.2100 | $0.1960 | $0.1970 | 27,569,900 | |
| 2021-10-19 | T13.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 21,650,800 | |
| 2021-10-18 | T13.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 13,531,200 | |
| 2021-10-15 | T13.SI | SGD | $0.2050 | $0.1980 | $0.2150 | $0.2000 | $0.2050 | 44,053,000 | |
| 2021-10-14 | T13.SI | SGD | $0.2050 | $0.1960 | $0.2050 | $0.2050 | $0.2100 | 33,688,200 | |
| 2021-10-13 | T13.SI | SGD | $0.1940 | $0.1930 | $0.1980 | $0.1930 | $0.1940 | 7,316,900 | |
| 2021-10-12 | T13.SI | SGD | $0.1960 | $0.1930 | $0.2050 | $0.1950 | $0.1960 | 33,027,900 | |
| 2021-10-11 | T13.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.1990 | $0.2000 | 28,892,300 | |
| 2021-10-08 | T13.SI | SGD | $0.1950 | $0.1790 | $0.1990 | $0.1950 | $0.1960 | 87,970,100 | |
| 2021-10-07 | T13.SI | SGD | $0.1760 | $0.1740 | $0.1820 | $0.1750 | $0.1770 | 22,644,300 | |
| 2021-10-06 | T13.SI | SGD | $0.1760 | $0.1730 | $0.1820 | $0.1760 | $0.1770 | 45,898,400 | |
| 2021-10-05 | T13.SI | SGD | $0.1720 | $0.1640 | $0.1770 | $0.1710 | $0.1720 | 60,618,600 | |
| 2021-10-04 | T13.SI | SGD | $0.1600 | $0.1540 | $0.1660 | $0.1600 | $0.1610 | 40,922,600 | |
| 2021-10-01 | T13.SI | SGD | $0.1530 | $0.1520 | $0.1600 | $0.1520 | $0.1530 | 8,144,400 | |
| 2021-09-30 | T13.SI | SGD | $0.1560 | $0.1520 | $0.1620 | $0.1560 | $0.1570 | 15,149,400 | |
| 2021-09-29 | T13.SI | SGD | $0.1560 | $0.1490 | $0.1590 | $0.1550 | $0.1560 | 17,276,200 | |
| 2021-09-28 | T13.SI | SGD | $0.1570 | $0.1360 | $0.1710 | $0.1570 | $0.1580 | 85,798,500 | |
| 2021-09-27 | T13.SI | SGD | $0.1350 | $0.1340 | $0.1370 | $0.1350 | $0.1360 | 3,648,800 | |
| 2021-09-24 | T13.SI | SGD | $0.1320 | $0.1320 | $0.1370 | $0.1320 | $0.1330 | 5,165,000 | |
| 2021-09-23 | T13.SI | SGD | $0.1340 | $0.1320 | $0.1390 | $0.1340 | $0.1350 | 16,658,800 | |
| 2021-09-22 | T13.SI | SGD | $0.1300 | $0.1300 | $0.1340 | $0.1300 | $0.1310 | 4,508,200 | |
| 2021-09-21 | T13.SI | SGD | $0.1340 | $0.1280 | $0.1340 | $0.1330 | $0.1340 | 5,459,700 | |
| 2021-09-20 | T13.SI | SGD | $0.1280 | $0.1260 | $0.1360 | $0.1270 | $0.1280 | 4,269,300 | |
| 2021-09-17 | T13.SI | SGD | $0.1380 | $0.1370 | $0.1430 | $0.1370 | $0.1380 | 5,020,600 |